Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 4,612,379 | -0.30(-0.16%) |
Dec 28, 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 6,167,003 | -1.12(-0.58%) |
Dec 27, 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 5,760,998 | +0.87(+0.45%) |
Dec 26, 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 4,498,352 | +1.45(+0.76%) |
Dec 22, 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 7,176,403 | +0.84(+0.44%) |
Dec 21, 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 4,610,193 | +1.33(+0.71%) |
Dec 20, 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 5,907,162 | -1.03(-0.54%) |
Dec 19, 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 6,022,402 | +1.28(+0.68%) |
Dec 18, 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 5,456,259 | +0.85(+0.45%) |
Dec 15, 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 8,324,904 | -1.73(-0.92%) |
Dec 14, 2023 | 188.87 | 189.82 | 188.08 | 188.73 | 9,103,657 | +1.10(+0.59%) |
Dec 13, 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 10,608,236 | +4.14(+2.26%) |
Dec 12, 2023 | 183.84 | 183.98 | 183.26 | 183.49 | 5,052,077 | -0.10(-0.05%) |
Dec 11, 2023 | 184.50 | 184.53 | 183.15 | 183.59 | 9,312,081 | -2.05(-1.10%) |
Dec 08, 2023 | 185.93 | 186.78 | 184.90 | 185.64 | 7,883,204 | -2.51(-1.33%) |
Dec 07, 2023 | 188.45 | 188.59 | 187.26 | 188.15 | 5,799,673 | +0.31(+0.17%) |
Dec 06, 2023 | 188.32 | 188.46 | 187.50 | 187.84 | 5,760,386 | +0.69(+0.37%) |
Dec 05, 2023 | 187.55 | 187.88 | 186.30 | 187.15 | 7,022,898 | -0.71(-0.38%) |
Dec 04, 2023 | 189.60 | 190.38 | 187.26 | 187.86 | 18,438,858 | -4.15(-2.16%) |
Dec 01, 2023 | 188.80 | 192.40 | 188.69 | 192.01 | 16,727,603 | +3.26(+1.73%) |
Nov 30, 2023 | 188.89 | 189.24 | 188.28 | 188.75 | 7,513,320 | -0.79(-0.42%) |
Nov 29, 2023 | 189.16 | 189.99 | 189.02 | 189.54 | 8,406,329 | +0.28(+0.15%) |
Nov 28, 2023 | 187.90 | 189.40 | 187.52 | 189.26 | 10,948,880 | +2.49(+1.33%) |
Nov 27, 2023 | 186.56 | 186.80 | 185.93 | 186.77 | 6,309,717 | +1.25(+0.67%) |
Nov 24, 2023 | 185.47 | 185.75 | 185.16 | 185.52 | 2,445,058 | +0.96(+0.52%) |
Nov 22, 2023 | 185.47 | 185.72 | 184.27 | 184.56 | 4,338,214 | -0.79(-0.43%) |
Nov 21, 2023 | 185.57 | 186.12 | 185.06 | 185.35 | 7,330,772 | +1.98(+1.08%) |
Nov 20, 2023 | 182.32 | 183.48 | 182.22 | 183.37 | 5,389,326 | -0.30(-0.16%) |
Nov 17, 2023 | 183.96 | 184.12 | 183.45 | 183.67 | 4,871,321 | -0.02(-0.01%) |
Nov 16, 2023 | 182.85 | 184.32 | 182.80 | 183.69 | 8,246,732 | +2.05(+1.13%) |
Nov 15, 2023 | 182.03 | 182.18 | 181.31 | 181.64 | 4,908,728 | -0.48(-0.26%) |
Nov 14, 2023 | 181.70 | 182.75 | 181.62 | 182.12 | 6,829,515 | +1.61(+0.89%) |
Nov 13, 2023 | 179.40 | 180.73 | 179.11 | 180.51 | 5,384,564 | +1.00(+0.56%) |
Nov 10, 2023 | 180.51 | 180.59 | 179.25 | 179.51 | 7,611,626 | -1.98(-1.09%) |
Nov 09, 2023 | 180.98 | 182.28 | 180.89 | 181.49 | 6,484,461 | +0.72(+0.40%) |
Nov 08, 2023 | 182.01 | 182.06 | 180.57 | 180.77 | 6,842,896 | -1.82(-1.00%) |
Nov 07, 2023 | 182.25 | 182.65 | 181.75 | 182.59 | 6,794,937 | -0.76(-0.41%) |
Nov 06, 2023 | 184.14 | 184.23 | 183.34 | 183.35 | 8,271,982 | -1.44(-0.78%) |
Nov 03, 2023 | 184.48 | 185.47 | 184.35 | 184.79 | 8,540,407 | +0.67(+0.36%) |
Nov 02, 2023 | 184.13 | 184.28 | 183.50 | 184.12 | 7,370,066 | +0.61(+0.33%) |
Nov 01, 2023 | 183.91 | 185.00 | 182.67 | 183.51 | 9,047,012 | -0.58(-0.32%) |
Oct 31, 2023 | 185.08 | 186.21 | 183.50 | 184.09 | 10,104,189 | -1.01(-0.55%) |
Oct 30, 2023 | 185.54 | 185.70 | 184.73 | 185.10 | 8,755,726 | -1.05(-0.56%) |
Oct 27, 2023 | 183.76 | 186.36 | 183.47 | 186.15 | 14,102,928 | +2.14(+1.16%) |
Oct 26, 2023 | 183.40 | 184.49 | 182.87 | 184.01 | 7,669,893 | +0.29(+0.16%) |
Oct 25, 2023 | 183.42 | 184.30 | 182.04 | 183.72 | 10,083,259 | +0.77(+0.42%) |
Oct 24, 2023 | 182.07 | 183.40 | 181.68 | 182.95 | 6,593,360 | -0.02(-0.01%) |
Oct 23, 2023 | 183.51 | 183.56 | 182.71 | 182.97 | 9,503,166 | -0.62(-0.34%) |
Oct 20, 2023 | 183.43 | 185.23 | 183.09 | 183.59 | 12,833,684 | +0.50(+0.27%) |
Oct 19, 2023 | 181.04 | 183.43 | 180.82 | 183.09 | 13,400,778 | +2.22(+1.23%) |
Oct 18, 2023 | 180.89 | 182.02 | 179.75 | 180.87 | 13,930,179 | +2.58(+1.45%) |
Oct 17, 2023 | 178.37 | 179.13 | 177.98 | 178.29 | 8,231,192 | +0.33(+0.19%) |
Oct 16, 2023 | 177.84 | 178.33 | 177.53 | 177.96 | 8,459,124 | -0.87(-0.49%) |
Oct 13, 2023 | 176.89 | 179.09 | 176.72 | 178.83 | 18,977,892 | +5.57(+3.21%) |
Oct 12, 2023 | 174.06 | 174.23 | 173.24 | 173.26 | 5,911,204 | -0.53(-0.30%) |
Oct 11, 2023 | 173.60 | 174.12 | 173.26 | 173.79 | 7,127,282 | +1.26(+0.73%) |
Oct 10, 2023 | 172.08 | 172.79 | 171.90 | 172.53 | 5,842,428 | -0.29(-0.17%) |
Oct 09, 2023 | 171.18 | 172.86 | 171.07 | 172.82 | 10,243,163 | +3.12(+1.84%) |
Oct 06, 2023 | 169.17 | 170.23 | 168.50 | 169.70 | 9,948,448 | +0.87(+0.52%) |
Oct 05, 2023 | 168.74 | 169.00 | 168.30 | 168.83 | 6,969,863 | -0.31(-0.18%) |
Oct 04, 2023 | 169.21 | 169.41 | 168.50 | 169.14 | 10,023,376 | -0.02(-0.01%) |
Oct 03, 2023 | 169.14 | 170.08 | 168.75 | 169.16 | 11,459,394 | -0.49(-0.29%) |